|
Closing price on 4/16/2013
|
|
| Open |
22.90 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
13,000 |
| Split-adjusted Price |
2.87 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2013
|
+0.80 / +3.52%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.14
|
2.87
|
13,000
|
|
|
4/15/2013
|
-2.00 / -8.10%
|
22.70
|
22.80
|
22.40
|
22.70
|
22.62
|
2.77
|
7,700
|
|
|
4/12/2013
|
-0.10 / -0.40%
|
24.00
|
24.70
|
23.50
|
24.70
|
23.79
|
3.02
|
23,000
|
|
|
4/11/2013
|
-0.60 / -2.36%
|
24.00
|
25.00
|
23.50
|
24.80
|
24.01
|
3.03
|
6,300
|
|
|
4/10/2013
|
-0.20 / -0.78%
|
25.70
|
25.70
|
24.70
|
25.40
|
25.25
|
3.10
|
26,900
|
|
|
4/9/2013
|
+2.40 / +10.34%
|
23.30
|
25.60
|
23.30
|
25.60
|
25.11
|
3.13
|
21,000
|
|
|
4/8/2013
|
-1.20 / -4.92%
|
24.00
|
24.00
|
22.30
|
23.20
|
23.04
|
2.83
|
40,600
|
|
|
4/5/2013
|
-1.30 / -5.06%
|
25.50
|
25.80
|
24.00
|
24.40
|
24.78
|
2.98
|
32,700
|
|
|
4/4/2013
|
-0.30 / -1.15%
|
26.90
|
26.90
|
25.60
|
25.70
|
26.02
|
3.14
|
15,800
|
|
|
4/3/2013
|
-2.40 / -8.45%
|
28.00
|
28.00
|
25.70
|
26.00
|
26.22
|
3.17
|
37,800
|
|
|
4/2/2013
|
-2.30 / -7.49%
|
28.60
|
29.00
|
28.40
|
28.40
|
28.53
|
3.47
|
11,900
|
|
|
4/1/2013
|
+0.70 / +2.33%
|
28.00
|
30.70
|
27.90
|
30.70
|
28.46
|
3.75
|
23,500
|
|
|
3/29/2013
|
+0.20 / +0.67%
|
31.90
|
32.50
|
27.50
|
30.00
|
29.68
|
3.66
|
100,200
|
|
|
3/28/2013
|
+2.70 / +9.96%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
3.64
|
18,000
|
|
|
3/27/2013
|
+2.40 / +9.72%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
3.31
|
7,500
|
|
|
3/26/2013
|
+24.70 / +0.00%
|
24.70
|
24.70
|
24.00
|
24.70
|
24.67
|
3.02
|
80,000
|
|
|